Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sinclair Inc
(NQ:
SBGI
)
12.21
+0.17 (+1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
12.70
12.73
11.89
12.16
609,314
-0.36(-2.89%)
Nov 29, 2023
12.72
12.88
12.21
12.52
310,207
+0.06(+0.49%)
Nov 28, 2023
12.64
12.68
12.09
12.46
769,284
-0.30(-2.37%)
Nov 27, 2023
12.97
13.16
12.76
12.76
386,248
-0.37(-2.81%)
Nov 24, 2023
13.23
13.32
13.03
13.13
145,092
-0.01(-0.07%)
Nov 22, 2023
13.28
13.55
12.94
13.14
346,037
-0.05(-0.36%)
Nov 21, 2023
13.53
13.56
13.05
13.18
586,773
-0.47(-3.46%)
Nov 20, 2023
13.59
13.77
13.33
13.66
306,186
+0.00(+0.00%)
Nov 17, 2023
12.78
13.68
12.63
13.66
645,322
+1.11(+8.82%)
Nov 16, 2023
12.91
13.00
12.43
12.55
275,257
-0.66(-5.01%)
Nov 15, 2023
12.61
13.23
12.61
13.21
352,165
+0.53(+4.18%)
Nov 14, 2023
13.24
13.40
12.57
12.68
386,880
+0.38(+3.07%)
Nov 13, 2023
12.49
12.67
11.99
12.30
422,353
-0.55(-4.27%)
Nov 10, 2023
12.58
12.98
12.46
12.85
383,156
+0.17(+1.34%)
Nov 09, 2023
13.21
13.21
12.54
12.68
313,612
-0.09(-0.74%)
Nov 08, 2023
12.74
13.07
12.55
12.78
563,400
-0.24(-1.82%)
Nov 07, 2023
13.65
14.00
13.00
13.01
660,677
-0.63(-4.64%)
Nov 06, 2023
13.93
14.03
13.16
13.65
631,747
-0.42(-2.96%)
Nov 03, 2023
13.83
14.72
13.71
14.06
1,381,112
+0.59(+4.35%)
Nov 02, 2023
11.04
13.72
10.03
13.48
2,067,298
+3.44(+34.31%)
Nov 01, 2023
10.18
10.27
9.751
10.03
745,177
-0.25(-2.39%)
Oct 31, 2023
10.09
10.31
10.04
10.28
436,375
+0.19(+1.92%)
Oct 30, 2023
9.628
10.16
9.566
10.09
490,595
+0.58(+6.12%)
Oct 27, 2023
9.476
9.732
9.372
9.505
314,511
+0.03(+0.30%)
Oct 26, 2023
9.457
9.665
9.164
9.476
415,863
-0.03(-0.30%)
Oct 25, 2023
9.599
9.623
9.372
9.505
369,651
-0.27(-2.80%)
Oct 24, 2023
9.656
9.883
9.457
9.779
342,358
+0.25(+2.58%)
Oct 23, 2023
9.618
9.911
9.495
9.533
360,867
-0.23(-2.33%)
Oct 20, 2023
9.855
10.02
9.694
9.760
393,317
-0.15(-1.53%)
Oct 19, 2023
10.13
10.16
9.855
9.911
323,575
-0.11(-1.13%)
Oct 18, 2023
10.10
10.27
9.949
10.02
312,211
-0.18(-1.76%)
Oct 17, 2023
10.02
10.46
10.02
10.20
376,116
+0.09(+0.94%)
Oct 16, 2023
9.438
10.29
9.486
10.11
741,361
+0.91(+9.87%)
Oct 13, 2023
9.561
9.779
9.164
9.202
585,398
-0.39(-4.09%)
Oct 12, 2023
9.732
9.732
9.268
9.594
1,110,586
-0.00(-0.05%)
Oct 11, 2023
10.15
10.33
9.476
9.599
381,651
-0.47(-4.65%)
Oct 10, 2023
9.571
10.34
9.571
10.07
1,107,202
+0.61(+6.45%)
Oct 09, 2023
9.278
9.675
8.880
9.457
493,532
+0.13(+1.42%)
Oct 06, 2023
9.259
9.675
9.041
9.325
674,614
+0.02(+0.20%)
Oct 05, 2023
9.533
9.977
9.297
9.306
1,044,562
-0.26(-2.77%)
Oct 04, 2023
9.401
9.599
9.055
9.571
621,598
+0.17(+1.81%)
Oct 03, 2023
9.930
10.07
9.372
9.401
813,847
-0.65(-6.49%)
Oct 02, 2023
10.53
10.61
9.977
10.05
571,569
-0.56(-5.26%)
Sep 29, 2023
10.72
11.04
10.30
10.61
710,390
-0.04(-0.36%)
Sep 28, 2023
10.26
10.73
10.20
10.65
548,778
+0.51(+5.04%)
Sep 27, 2023
9.987
10.64
9.949
10.14
594,792
+0.13(+1.32%)
Sep 26, 2023
10.25
10.72
9.869
10.01
503,557
-0.40(-3.82%)
Sep 25, 2023
10.85
10.74
10.29
10.40
1,099,421
-0.54(-4.93%)
Sep 22, 2023
11.20
11.51
10.59
10.94
617,903
-0.26(-2.28%)
Sep 21, 2023
10.68
11.29
10.60
11.20
704,009
+0.51(+4.78%)
Sep 20, 2023
10.91
11.10
10.61
10.69
472,706
-0.25(-2.25%)
Sep 19, 2023
11.30
11.49
10.84
10.93
544,438
-0.44(-3.91%)
Sep 18, 2023
11.53
11.70
11.18
11.38
534,229
-0.24(-2.04%)
Sep 15, 2023
12.83
13.07
11.56
11.61
1,682,599
-1.27(-9.84%)
Sep 14, 2023
11.50
12.93
11.50
12.88
1,483,443
+1.61(+14.26%)
Sep 13, 2023
11.18
11.31
10.82
11.27
1,149,734
+0.10(+0.93%)
Sep 12, 2023
10.41
11.25
10.32
11.17
999,061
+0.71(+6.78%)
Sep 11, 2023
9.807
10.59
9.694
10.46
1,266,016
+0.77(+7.90%)
Sep 08, 2023
9.628
9.826
9.457
9.694
506,137
+0.03(+0.34%)
Sep 07, 2023
9.580
9.779
9.278
9.661
845,421
-0.03(-0.34%)
Sep 06, 2023
9.987
9.987
9.571
9.694
834,559
-0.34(-3.35%)
Sep 05, 2023
10.59
10.77
9.996
10.03
966,524
-0.66(-6.15%)
Sep 01, 2023
11.99
11.99
9.987
10.69
1,774,505
-1.25(-10.46%)
Aug 31, 2023
12.07
12.30
11.91
11.94
545,283
-0.11(-0.94%)
Aug 30, 2023
12.06
12.12
11.74
12.05
422,975
+0.06(+0.46%)
Aug 29, 2023
11.81
12.01
11.48
11.99
540,287
+0.19(+1.57%)
Aug 28, 2023
11.47
11.86
11.47
11.81
394,789
+0.34(+2.99%)
Aug 25, 2023
12.10
12.24
11.43
11.46
683,768
-0.59(-4.92%)
Aug 24, 2023
11.71
12.13
11.46
12.06
558,843
+0.32(+2.77%)
Aug 23, 2023
12.31
12.32
11.61
11.73
1,246,098
-0.70(-5.60%)
Aug 22, 2023
12.34
12.54
12.29
12.43
496,826
+0.07(+0.60%)
Aug 21, 2023
12.57
12.81
12.13
12.35
435,121
-0.27(-2.13%)
Aug 18, 2023
12.46
12.93
12.46
12.62
450,530
-0.06(-0.51%)
Aug 17, 2023
12.66
12.98
12.53
12.69
549,139
-0.02(-0.15%)
Aug 16, 2023
13.20
13.38
12.70
12.71
564,030
-0.66(-4.93%)
Aug 15, 2023
13.09
13.44
12.89
13.37
626,944
+0.02(+0.14%)
Aug 14, 2023
12.99
13.35
12.71
13.35
535,062
+0.22(+1.70%)
Aug 11, 2023
12.86
13.27
12.78
13.12
492,725
+0.07(+0.57%)
Aug 10, 2023
12.86
13.07
12.53
13.05
611,762
+0.32(+2.55%)
Aug 09, 2023
12.93
12.94
12.48
12.73
558,905
-0.10(-0.80%)
Aug 08, 2023
12.24
12.90
12.12
12.83
742,179
+0.33(+2.67%)
Aug 07, 2023
13.10
13.21
12.49
12.49
527,407
-0.68(-5.14%)
Aug 04, 2023
11.93
13.35
11.87
13.17
926,254
+1.13(+9.40%)
Aug 03, 2023
12.14
12.30
11.04
12.04
1,225,129
-0.47(-3.78%)
Aug 02, 2023
12.66
12.74
12.17
12.51
781,963
-0.15(-1.17%)
Aug 01, 2023
12.90
12.90
12.41
12.66
548,705
-0.24(-1.87%)
Jul 31, 2023
12.57
12.93
12.57
12.90
454,446
+0.37(+2.96%)
Jul 28, 2023
12.38
12.85
12.38
12.53
412,557
+0.19(+1.58%)
Jul 27, 2023
13.00
13.14
12.27
12.34
454,437
-0.64(-4.97%)
Jul 26, 2023
12.89
13.12
12.84
12.98
570,096
+0.15(+1.19%)
Jul 25, 2023
12.92
13.08
12.76
12.83
832,979
-0.07(-0.58%)
Jul 24, 2023
12.78
13.09
12.71
12.90
414,276
+0.13(+1.02%)
Jul 21, 2023
12.99
13.15
12.68
12.77
521,075
-0.13(-0.97%)
Jul 20, 2023
13.30
13.34
12.61
12.90
734,273
-0.49(-3.64%)
Jul 19, 2023
13.66
14.15
13.36
13.38
487,818
-0.20(-1.50%)
Jul 18, 2023
12.93
13.59
12.93
13.59
576,653
+0.65(+5.02%)
Jul 17, 2023
12.79
12.96
12.56
12.94
518,909
+0.15(+1.16%)
Jul 14, 2023
13.03
13.03
12.52
12.79
413,996
-0.24(-1.85%)
Jul 13, 2023
12.71
13.35
12.67
13.03
459,515
+0.47(+3.73%)
Jul 12, 2023
13.03
13.14
12.54
12.56
446,717
-0.07(-0.55%)
Jul 11, 2023
12.78
13.02
12.57
12.63
424,642
-0.15(-1.16%)
Jul 10, 2023
12.84
13.07
12.72
12.78
391,921
-0.03(-0.22%)
Jul 07, 2023
12.43
13.04
12.37
12.81
441,280
+0.35(+2.83%)
Jul 06, 2023
12.29
12.46
11.94
12.46
634,951
-0.06(-0.44%)
Jul 05, 2023
12.60
12.70
12.22
12.51
726,557
-0.30(-2.32%)
Jul 03, 2023
12.89
12.99
12.67
12.81
380,175
-0.01(-0.07%)
Jun 30, 2023
13.12
13.21
12.82
12.82
697,760
-0.21(-1.64%)
Jun 29, 2023
12.99
13.33
12.96
13.03
434,962
+0.07(+0.57%)
Jun 28, 2023
12.99
12.99
12.69
12.96
756,305
+0.00(+0.00%)
Jun 27, 2023
12.36
13.04
12.16
12.96
663,851
+0.65(+5.27%)
Jun 26, 2023
11.54
12.38
11.54
12.31
926,711
+0.76(+6.59%)
Jun 23, 2023
11.50
11.87
11.46
11.55
2,263,244
-0.11(-0.95%)
Jun 22, 2023
11.81
11.85
11.38
11.66
1,203,989
-0.26(-2.14%)
Jun 21, 2023
12.20
12.33
11.75
11.91
1,232,384
-0.25(-2.02%)
Jun 20, 2023
12.88
12.99
12.00
12.16
1,477,040
-0.78(-6.02%)
Jun 16, 2023
13.01
13.13
12.72
12.94
1,560,534
-0.14(-1.06%)
Jun 15, 2023
13.40
13.44
12.87
13.08
1,133,452
-1.82(-12.20%)
May 08, 2023
15.44
15.58
14.69
14.90
845,299
-0.40(-2.63%)
May 05, 2023
14.61
15.49
14.38
15.30
1,217,826
+1.00(+7.03%)
May 04, 2023
14.91
15.25
13.96
14.29
1,081,655
-1.21(-7.78%)
May 03, 2023
17.08
17.12
15.47
15.50
1,462,193
-1.53(-9.01%)
May 02, 2023
18.24
18.24
16.77
17.03
1,132,588
-1.34(-7.31%)
May 01, 2023
18.14
18.78
18.13
18.38
926,223
+0.21(+1.16%)
Apr 28, 2023
17.74
18.51
17.51
18.17
1,038,599
+0.48(+2.74%)
Apr 27, 2023
17.00
17.82
16.80
17.68
1,286,274
+0.86(+5.10%)
Apr 26, 2023
17.12
17.40
16.81
16.82
1,066,571
-0.29(-1.71%)
Apr 25, 2023
17.49
17.67
17.06
17.12
1,109,398
-0.63(-3.55%)
Apr 24, 2023
17.74
18.33
17.62
17.75
1,122,553
+0.01(+0.05%)
Apr 21, 2023
18.19
18.39
17.71
17.74
1,377,998
-0.49(-2.71%)
Apr 20, 2023
18.63
18.96
18.20
18.23
955,604
-0.82(-4.31%)
Apr 19, 2023
18.57
19.29
18.12
19.05
1,246,746
+0.32(+1.71%)
Apr 18, 2023
18.86
19.33
18.70
18.73
1,141,927
-0.04(-0.19%)
Apr 17, 2023
18.73
19.24
18.60
18.77
952,699
+0.04(+0.19%)
Apr 14, 2023
18.92
18.97
18.54
18.73
1,042,747
+0.07(+0.39%)
Apr 13, 2023
17.81
18.92
17.81
18.66
949,564
+0.98(+5.53%)
Apr 12, 2023
17.71
18.18
17.67
17.68
1,162,528
+0.16(+0.89%)
Apr 11, 2023
16.87
18.09
16.86
17.53
1,799,250
+0.70(+4.18%)
Apr 10, 2023
15.81
16.95
15.81
16.82
1,010,100
+0.85(+5.32%)
Apr 06, 2023
15.53
16.36
15.50
15.97
825,166
+0.46(+2.94%)
Apr 05, 2023
15.12
15.85
14.94
15.52
871,424
+0.34(+2.23%)
Apr 04, 2023
15.05
15.47
14.91
15.18
943,567
+0.22(+1.47%)
Apr 03, 2023
15.89
15.89
14.43
14.96
1,387,742
-0.71(-4.55%)
Mar 31, 2023
15.02
15.68
15.02
15.67
988,843
+0.71(+4.76%)
Mar 30, 2023
14.64
15.14
14.64
14.96
832,719
+0.50(+3.47%)
Mar 29, 2023
14.24
14.64
14.24
14.46
781,466
+0.32(+2.26%)
Mar 28, 2023
14.00
14.34
14.00
14.14
758,020
+0.14(+0.98%)
Mar 27, 2023
13.47
14.26
13.44
14.00
969,638
+0.64(+4.78%)
Mar 24, 2023
12.95
13.38
12.86
13.36
827,568
+0.32(+2.45%)
Mar 23, 2023
12.63
13.32
12.61
13.04
1,091,404
+0.60(+4.85%)
Mar 22, 2023
12.86
12.98
12.44
12.44
882,038
-0.50(-3.88%)
Mar 21, 2023
12.38
13.14
12.38
12.94
954,799
+0.83(+6.86%)
Mar 20, 2023
11.60
12.45
11.60
12.11
1,171,330
+0.56(+4.86%)
Mar 17, 2023
12.61
12.71
11.54
11.55
1,920,577
-1.41(-10.89%)
Mar 16, 2023
12.45
12.96
12.29
12.96
974,032
+0.35(+2.75%)
Mar 15, 2023
13.04
13.11
11.88
12.61
1,826,598
-0.71(-5.35%)
Mar 14, 2023
13.40
13.83
13.22
13.33
1,144,610
+0.22(+1.67%)
Mar 13, 2023
13.20
13.49
12.92
13.11
1,065,523
-0.26(-1.98%)
Mar 10, 2023
13.79
13.87
13.29
13.37
815,375
-0.47(-3.43%)
Mar 09, 2023
14.12
14.29
13.83
13.85
980,838
-0.25(-1.75%)
Mar 08, 2023
14.25
14.43
13.96
14.09
744,910
-0.10(-0.71%)
Mar 07, 2023
14.18
14.38
14.05
14.19
794,304
-0.05(-0.32%)
Mar 06, 2023
14.49
14.70
14.13
14.24
975,777
-0.08(-0.57%)
Mar 03, 2023
14.20
14.54
14.15
14.32
841,480
+0.34(+2.42%)
Mar 02, 2023
14.17
14.42
13.86
13.98
729,308
-0.37(-2.61%)
Mar 01, 2023
14.60
14.64
14.04
14.36
826,619
-0.27(-1.84%)
Feb 28, 2023
15.03
15.04
14.50
14.63
1,176,791
-0.39(-2.57%)
Feb 27, 2023
15.37
15.43
14.80
15.01
586,265
-0.29(-1.88%)
Feb 24, 2023
15.84
16.00
15.15
15.30
614,089
-0.82(-5.08%)
Feb 23, 2023
16.04
16.55
15.80
16.12
713,884
+0.09(+0.53%)
Feb 22, 2023
16.54
16.86
15.08
16.03
1,142,750
-1.02(-5.98%)
Feb 21, 2023
17.28
17.41
17.01
17.05
738,812
-0.39(-2.22%)
Feb 17, 2023
17.59
17.65
17.16
17.44
660,599
-0.05(-0.31%)
Feb 16, 2023
17.81
18.03
17.48
17.49
655,727
-0.60(-3.33%)
Feb 15, 2023
16.97
18.11
16.58
18.10
1,369,534
+1.06(+6.23%)
Feb 14, 2023
17.29
17.37
16.87
17.04
511,932
-0.26(-1.51%)
Feb 13, 2023
17.46
17.46
17.12
17.30
388,984
-0.17(-0.98%)
Feb 10, 2023
17.58
17.69
17.23
17.47
278,674
-0.20(-1.12%)
Feb 09, 2023
18.34
18.41
17.50
17.67
429,994
-0.46(-2.53%)
Feb 08, 2023
18.28
18.50
18.02
18.12
349,593
-0.22(-1.23%)
Feb 07, 2023
18.75
18.79
17.80
18.35
477,196
-0.43(-2.30%)
Feb 06, 2023
19.05
19.27
18.67
18.78
413,457
-0.44(-2.29%)
Feb 03, 2023
19.49
19.93
19.16
19.22
483,421
-0.41(-2.11%)
Feb 02, 2023
19.52
20.15
19.48
19.63
569,087
+0.40(+2.10%)
Feb 01, 2023
18.48
19.35
18.38
19.23
429,330
+0.68(+3.68%)
Jan 31, 2023
18.21
18.65
18.21
18.55
372,177
+0.34(+1.88%)
Jan 30, 2023
18.18
18.38
18.02
18.21
408,853
-0.20(-1.07%)
Jan 27, 2023
18.38
18.54
18.09
18.40
360,220
+0.07(+0.39%)
Jan 26, 2023
17.58
18.34
17.55
18.33
390,793
+0.88(+5.05%)
Jan 25, 2023
17.32
17.65
17.21
17.45
321,157
+0.18(+1.04%)
Jan 24, 2023
17.30
17.45
16.98
17.27
376,782
-0.04(-0.21%)
Jan 23, 2023
17.02
17.40
16.86
17.31
399,921
+0.46(+2.72%)
Jan 20, 2023
16.74
17.11
16.60
16.85
394,672
+0.30(+1.79%)
Jan 19, 2023
16.22
16.56
16.12
16.55
606,279
+0.31(+1.94%)
Jan 18, 2023
16.53
16.77
16.11
16.24
487,990
-0.18(-1.10%)
Jan 17, 2023
16.32
16.49
16.07
16.42
468,409
+0.14(+0.88%)
Jan 13, 2023
16.23
16.34
16.09
16.27
308,444
+0.00(+0.00%)
Jan 12, 2023
16.39
16.53
16.05
16.27
380,663
+0.07(+0.44%)
Jan 11, 2023
16.28
16.52
15.96
16.20
568,584
+0.01(+0.06%)
Jan 10, 2023
15.73
16.28
15.63
16.19
662,983
+0.46(+2.91%)
Jan 09, 2023
15.65
15.78
15.42
15.73
737,918
+0.28(+1.80%)
Jan 06, 2023
14.88
15.62
14.82
15.45
629,603
+0.67(+4.50%)
Jan 05, 2023
14.73
14.84
14.27
14.79
525,360
+0.05(+0.37%)
Jan 04, 2023
13.93
14.82
13.84
14.73
762,376
+0.96(+6.98%)
Jan 03, 2023
13.79
14.31
13.74
13.77
787,728
-0.17(-1.22%)
Dec 30, 2022
13.46
14.02
13.30
13.94
615,178
+0.33(+2.44%)
Dec 29, 2022
13.23
13.65
13.21
13.61
924,768
+0.55(+4.20%)
Dec 28, 2022
13.61
13.69
12.91
13.06
580,080
-0.59(-4.35%)
Dec 27, 2022
13.71
13.72
13.40
13.66
360,556
-0.12(-0.85%)
Dec 23, 2022
13.61
13.83
13.46
13.77
437,146
+0.14(+1.06%)
Dec 22, 2022
13.55
13.66
13.07
13.63
482,667
+0.04(+0.26%)
Dec 21, 2022
13.85
13.96
13.57
13.59
610,380
-0.04(-0.33%)
Dec 20, 2022
13.23
13.75
13.01
13.64
829,847
+0.40(+3.06%)
Dec 19, 2022
14.22
14.22
13.04
13.23
951,739
-1.04(-7.31%)
Dec 16, 2022
14.29
14.46
14.13
14.28
1,055,443
-0.04(-0.31%)
Dec 15, 2022
14.35
14.46
14.08
14.32
795,773
-0.17(-1.18%)
Dec 14, 2022
14.62
14.92
14.36
14.49
748,309
-0.32(-2.18%)
Dec 13, 2022
16.18
16.45
14.52
14.82
1,278,257
-0.90(-5.72%)
Dec 12, 2022
15.52
15.80
15.36
15.71
465,668
+0.21(+1.33%)
Dec 09, 2022
14.79
15.60
14.67
15.51
637,215
+0.67(+4.55%)
Dec 08, 2022
14.65
15.08
14.20
14.83
1,227,995
-0.55(-3.57%)
Dec 07, 2022
15.49
15.53
14.99
15.38
496,992
-0.22(-1.38%)
Dec 06, 2022
15.62
15.95
15.49
15.60
393,774
-0.06(-0.40%)
Dec 05, 2022
16.41
16.41
15.52
15.66
633,912
-0.74(-4.50%)
Dec 02, 2022
16.35
16.69
16.26
16.40
462,937
-0.13(-0.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.